出前館(2484)の株価時系列情報
出前館(2484)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,125 | 2,130 | 2,051 | 2,063 | 199,000 |
| 2017/12/28 | 2,074 | 2,161 | 2,060 | 2,150 | 250,000 |
| 2017/12/27 | 2,038 | 2,110 | 2,018 | 2,074 | 139,300 |
| 2017/12/26 | 2,020 | 2,088 | 2,001 | 2,038 | 131,400 |
| 2017/12/25 | 1,990 | 2,104 | 1,990 | 2,032 | 179,500 |
| 2017/12/22 | 1,990 | 2,011 | 1,978 | 1,994 | 99,100 |
| 2017/12/21 | 2,030 | 2,041 | 1,995 | 2,002 | 205,000 |
| 2017/12/20 | 1,980 | 2,064 | 1,975 | 1,990 | 152,200 |
| 2017/12/19 | 1,989 | 2,085 | 1,967 | 1,971 | 430,100 |
| 2017/12/18 | 1,900 | 1,987 | 1,890 | 1,963 | 249,500 |
| 2017/12/15 | 1,823 | 1,906 | 1,821 | 1,870 | 165,900 |
| 2017/12/14 | 1,810 | 1,843 | 1,800 | 1,800 | 57,400 |
| 2017/12/13 | 1,837 | 1,893 | 1,788 | 1,814 | 239,200 |
| 2017/12/12 | 1,871 | 1,882 | 1,832 | 1,837 | 241,400 |
| 2017/12/11 | 1,885 | 1,915 | 1,848 | 1,885 | 242,600 |
| 2017/12/08 | 1,932 | 1,962 | 1,869 | 1,900 | 154,300 |
| 2017/12/07 | 1,916 | 1,973 | 1,890 | 1,940 | 222,200 |
| 2017/12/06 | 2,020 | 2,050 | 1,903 | 1,903 | 211,300 |
| 2017/12/05 | 2,067 | 2,147 | 1,986 | 2,020 | 301,900 |
| 2017/12/04 | 2,300 | 2,319 | 2,008 | 2,075 | 550,800 |
| 2017/12/01 | 2,100 | 2,471 | 2,020 | 2,391 | 515,900 |
| 2017/11/30 | 1,999 | 2,160 | 1,997 | 2,106 | 819,300 |
| 2017/11/29 | 1,888 | 1,997 | 1,876 | 1,988 | 169,500 |
| 2017/11/28 | 2,000 | 2,000 | 1,869 | 1,910 | 206,300 |
| 2017/11/27 | 1,900 | 1,948 | 1,878 | 1,948 | 184,900 |
| 2017/11/24 | 1,961 | 1,966 | 1,888 | 1,892 | 147,400 |
| 2017/11/22 | 1,888 | 1,985 | 1,883 | 1,921 | 327,900 |
| 2017/11/21 | 1,800 | 1,888 | 1,775 | 1,888 | 274,100 |
| 2017/11/20 | 1,762 | 1,809 | 1,759 | 1,798 | 226,300 |
| 2017/11/17 | 1,700 | 1,762 | 1,682 | 1,750 | 351,500 |
| 2017/11/16 | 1,631 | 1,700 | 1,607 | 1,700 | 90,700 |
| 2017/11/15 | 1,688 | 1,719 | 1,641 | 1,641 | 168,800 |
| 2017/11/14 | 1,657 | 1,710 | 1,650 | 1,688 | 183,100 |
| 2017/11/13 | 1,735 | 1,737 | 1,649 | 1,654 | 177,100 |
| 2017/11/10 | 1,637 | 1,695 | 1,634 | 1,695 | 102,000 |
| 2017/11/09 | 1,700 | 1,712 | 1,626 | 1,677 | 162,400 |
| 2017/11/08 | 1,710 | 1,715 | 1,657 | 1,700 | 163,000 |
| 2017/11/07 | 1,632 | 1,747 | 1,632 | 1,713 | 299,800 |
| 2017/11/06 | 1,573 | 1,691 | 1,573 | 1,632 | 319,900 |
| 2017/11/02 | 1,540 | 1,579 | 1,536 | 1,573 | 408,700 |
| 2017/11/01 | 1,591 | 1,598 | 1,506 | 1,517 | 391,800 |
| 2017/10/31 | 1,585 | 1,620 | 1,572 | 1,594 | 319,900 |
| 2017/10/30 | 1,544 | 1,566 | 1,532 | 1,555 | 237,700 |
| 2017/10/27 | 1,556 | 1,584 | 1,537 | 1,544 | 289,900 |
| 2017/10/26 | 1,494 | 1,570 | 1,489 | 1,560 | 281,100 |
| 2017/10/25 | 1,500 | 1,507 | 1,476 | 1,494 | 197,400 |
| 2017/10/24 | 1,500 | 1,510 | 1,475 | 1,500 | 191,100 |
| 2017/10/23 | 1,503 | 1,514 | 1,476 | 1,498 | 187,700 |
| 2017/10/20 | 1,500 | 1,525 | 1,493 | 1,502 | 181,900 |
| 2017/10/19 | 1,525 | 1,573 | 1,516 | 1,530 | 263,800 |
| 2017/10/18 | 1,500 | 1,524 | 1,489 | 1,511 | 247,800 |
| 2017/10/17 | 1,472 | 1,476 | 1,424 | 1,460 | 364,300 |
| 2017/10/16 | 1,531 | 1,556 | 1,465 | 1,466 | 340,300 |
| 2017/10/13 | 1,550 | 1,681 | 1,519 | 1,530 | 713,800 |
| 2017/10/12 | 1,550 | 1,639 | 1,546 | 1,611 | 326,000 |
| 2017/10/11 | 1,563 | 1,575 | 1,536 | 1,541 | 119,700 |
| 2017/10/10 | 1,550 | 1,551 | 1,493 | 1,551 | 293,700 |
| 2017/10/06 | 1,621 | 1,632 | 1,552 | 1,556 | 250,400 |
| 2017/10/05 | 1,712 | 1,715 | 1,551 | 1,620 | 343,300 |
| 2017/10/04 | 1,745 | 1,770 | 1,717 | 1,730 | 100,400 |
| 2017/10/03 | 1,725 | 1,740 | 1,681 | 1,727 | 78,500 |
| 2017/10/02 | 1,710 | 1,745 | 1,702 | 1,716 | 101,500 |
| 2017/09/29 | 1,780 | 1,780 | 1,713 | 1,716 | 114,100 |
| 2017/09/28 | 1,723 | 1,765 | 1,711 | 1,765 | 111,100 |
| 2017/09/27 | 1,701 | 1,771 | 1,660 | 1,746 | 106,400 |
| 2017/09/26 | 1,771 | 1,771 | 1,710 | 1,710 | 80,100 |
| 2017/09/25 | 1,801 | 1,801 | 1,707 | 1,773 | 114,300 |
| 2017/09/22 | 1,839 | 1,868 | 1,771 | 1,790 | 166,100 |
| 2017/09/21 | 1,767 | 1,809 | 1,754 | 1,809 | 83,500 |
| 2017/09/20 | 1,800 | 1,852 | 1,773 | 1,807 | 272,900 |
| 2017/09/19 | 1,785 | 1,811 | 1,756 | 1,782 | 280,500 |
| 2017/09/15 | 1,644 | 1,770 | 1,627 | 1,751 | 293,800 |
| 2017/09/14 | 1,669 | 1,713 | 1,637 | 1,646 | 238,300 |
| 2017/09/13 | 1,555 | 1,696 | 1,554 | 1,693 | 311,900 |
| 2017/09/12 | 1,530 | 1,552 | 1,522 | 1,546 | 147,700 |
| 2017/09/11 | 1,470 | 1,525 | 1,455 | 1,525 | 253,700 |
| 2017/09/08 | 1,376 | 1,442 | 1,359 | 1,428 | 371,200 |
| 2017/09/07 | 1,500 | 1,500 | 1,400 | 1,406 | 152,300 |
| 2017/09/06 | 1,420 | 1,486 | 1,402 | 1,458 | 142,500 |
| 2017/09/05 | 1,561 | 1,576 | 1,451 | 1,464 | 155,600 |
| 2017/09/04 | 1,600 | 1,619 | 1,530 | 1,561 | 157,900 |
| 2017/09/01 | 1,620 | 1,630 | 1,579 | 1,588 | 354,300 |
| 2017/08/31 | 1,719 | 1,719 | 1,626 | 1,644 | 184,800 |
| 2017/08/30 | 1,769 | 1,809 | 1,672 | 1,697 | 237,200 |
| 2017/08/29 | 1,651 | 1,778 | 1,630 | 1,755 | 290,000 |
| 2017/08/28 | 1,622 | 1,710 | 1,588 | 1,694 | 421,200 |
| 2017/08/25 | 1,549 | 1,630 | 1,549 | 1,587 | 241,300 |
| 2017/08/24 | 1,543 | 1,556 | 1,500 | 1,556 | 173,700 |
| 2017/08/23 | 1,560 | 1,575 | 1,490 | 1,530 | 259,800 |
| 2017/08/22 | 1,511 | 1,606 | 1,503 | 1,540 | 340,100 |
| 2017/08/21 | 1,578 | 1,578 | 1,466 | 1,488 | 427,700 |
| 2017/08/18 | 1,500 | 1,640 | 1,500 | 1,580 | 448,200 |
| 2017/08/17 | 1,429 | 1,609 | 1,418 | 1,538 | 474,300 |
| 2017/08/16 | 1,496 | 1,496 | 1,401 | 1,410 | 336,100 |
| 2017/08/15 | 1,430 | 1,443 | 1,406 | 1,425 | 246,900 |
| 2017/08/14 | 1,392 | 1,441 | 1,392 | 1,441 | 276,900 |
| 2017/08/10 | 1,400 | 1,423 | 1,373 | 1,391 | 240,900 |
| 2017/08/09 | 1,400 | 1,469 | 1,388 | 1,400 | 526,000 |
| 2017/08/08 | 1,271 | 1,399 | 1,270 | 1,399 | 592,400 |
| 2017/08/07 | 1,245 | 1,280 | 1,237 | 1,270 | 176,600 |
| 2017/08/04 | 1,244 | 1,244 | 1,214 | 1,229 | 79,900 |
| 2017/08/03 | 1,242 | 1,247 | 1,182 | 1,246 | 124,200 |
| 2017/08/02 | 1,222 | 1,238 | 1,181 | 1,218 | 135,600 |
| 2017/08/01 | 1,273 | 1,273 | 1,206 | 1,210 | 121,800 |
| 2017/07/31 | 1,273 | 1,285 | 1,249 | 1,255 | 128,800 |
| 2017/07/28 | 1,269 | 1,269 | 1,244 | 1,260 | 191,000 |
| 2017/07/27 | 1,250 | 1,274 | 1,230 | 1,260 | 311,200 |
| 2017/07/26 | 1,210 | 1,222 | 1,199 | 1,205 | 83,000 |
| 2017/07/25 | 1,209 | 1,216 | 1,200 | 1,210 | 75,200 |
| 2017/07/24 | 1,216 | 1,223 | 1,196 | 1,208 | 158,600 |
| 2017/07/21 | 1,209 | 1,229 | 1,196 | 1,224 | 158,200 |
| 2017/07/20 | 1,237 | 1,239 | 1,184 | 1,210 | 217,400 |
| 2017/07/19 | 1,256 | 1,288 | 1,214 | 1,229 | 216,800 |
| 2017/07/18 | 1,220 | 1,270 | 1,198 | 1,256 | 305,800 |
| 2017/07/14 | 1,270 | 1,289 | 1,178 | 1,187 | 502,800 |
| 2017/07/13 | 1,173 | 1,180 | 1,137 | 1,150 | 80,100 |
| 2017/07/12 | 1,186 | 1,204 | 1,157 | 1,168 | 118,000 |
| 2017/07/11 | 1,214 | 1,227 | 1,184 | 1,190 | 116,100 |
| 2017/07/10 | 1,201 | 1,238 | 1,201 | 1,220 | 112,900 |
| 2017/07/07 | 1,209 | 1,225 | 1,190 | 1,206 | 122,300 |
| 2017/07/06 | 1,189 | 1,235 | 1,185 | 1,219 | 134,400 |
| 2017/07/05 | 1,180 | 1,189 | 1,158 | 1,185 | 286,600 |
| 2017/07/04 | 1,220 | 1,230 | 1,182 | 1,205 | 340,000 |
| 2017/07/03 | 1,314 | 1,314 | 1,202 | 1,234 | 351,000 |
| 2017/06/30 | 1,361 | 1,365 | 1,306 | 1,322 | 212,000 |
| 2017/06/29 | 1,345 | 1,375 | 1,320 | 1,360 | 195,200 |
| 2017/06/28 | 1,337 | 1,337 | 1,284 | 1,295 | 172,500 |
| 2017/06/27 | 1,255 | 1,359 | 1,255 | 1,324 | 285,400 |
| 2017/06/26 | 1,213 | 1,255 | 1,195 | 1,245 | 86,800 |
| 2017/06/23 | 1,212 | 1,246 | 1,200 | 1,213 | 107,000 |
| 2017/06/22 | 1,172 | 1,184 | 1,161 | 1,184 | 38,800 |
| 2017/06/21 | 1,170 | 1,206 | 1,170 | 1,181 | 28,100 |
| 2017/06/20 | 1,177 | 1,219 | 1,166 | 1,192 | 93,800 |
| 2017/06/19 | 1,158 | 1,165 | 1,120 | 1,159 | 90,500 |
| 2017/06/16 | 1,187 | 1,196 | 1,155 | 1,158 | 48,400 |
| 2017/06/15 | 1,201 | 1,210 | 1,159 | 1,195 | 84,800 |
| 2017/06/14 | 1,227 | 1,235 | 1,197 | 1,215 | 53,400 |
| 2017/06/13 | 1,230 | 1,247 | 1,221 | 1,229 | 58,700 |
| 2017/06/12 | 1,240 | 1,247 | 1,203 | 1,246 | 77,800 |
| 2017/06/09 | 1,226 | 1,239 | 1,209 | 1,231 | 47,100 |
| 2017/06/08 | 1,232 | 1,250 | 1,213 | 1,226 | 89,400 |
| 2017/06/07 | 1,213 | 1,259 | 1,208 | 1,231 | 113,400 |
| 2017/06/06 | 1,205 | 1,268 | 1,180 | 1,223 | 148,200 |
| 2017/06/05 | 1,240 | 1,240 | 1,173 | 1,175 | 115,700 |
| 2017/06/02 | 1,149 | 1,240 | 1,149 | 1,210 | 182,000 |
| 2017/06/01 | 1,123 | 1,170 | 1,118 | 1,140 | 95,000 |
| 2017/05/31 | 1,106 | 1,160 | 1,093 | 1,140 | 74,400 |
| 2017/05/30 | 1,098 | 1,127 | 1,085 | 1,117 | 53,900 |
| 2017/05/29 | 1,117 | 1,143 | 1,089 | 1,097 | 75,300 |
| 2017/05/26 | 1,138 | 1,143 | 1,109 | 1,124 | 62,800 |
| 2017/05/25 | 1,094 | 1,149 | 1,094 | 1,143 | 94,100 |
| 2017/05/24 | 1,173 | 1,175 | 1,116 | 1,121 | 115,700 |
| 2017/05/23 | 1,170 | 1,185 | 1,077 | 1,151 | 194,500 |
| 2017/05/22 | 1,113 | 1,195 | 1,113 | 1,168 | 126,600 |
| 2017/05/19 | 1,176 | 1,182 | 1,086 | 1,113 | 230,600 |
| 2017/05/18 | 1,187 | 1,229 | 1,172 | 1,206 | 104,200 |
| 2017/05/17 | 1,232 | 1,260 | 1,225 | 1,232 | 70,200 |
| 2017/05/16 | 1,279 | 1,279 | 1,185 | 1,261 | 113,900 |
| 2017/05/15 | 1,300 | 1,300 | 1,232 | 1,246 | 123,600 |
| 2017/05/12 | 1,250 | 1,295 | 1,226 | 1,290 | 82,500 |
| 2017/05/11 | 1,220 | 1,310 | 1,220 | 1,241 | 172,000 |
| 2017/05/10 | 1,170 | 1,250 | 1,170 | 1,232 | 110,800 |
| 2017/05/09 | 1,150 | 1,212 | 1,148 | 1,185 | 90,600 |
| 2017/05/08 | 1,148 | 1,198 | 1,124 | 1,173 | 122,000 |
| 2017/05/02 | 1,102 | 1,153 | 1,098 | 1,121 | 85,000 |
| 2017/05/01 | 1,107 | 1,175 | 1,070 | 1,132 | 93,300 |
| 2017/04/28 | 1,106 | 1,147 | 1,081 | 1,100 | 93,500 |
| 2017/04/27 | 1,077 | 1,149 | 1,061 | 1,122 | 168,800 |
| 2017/04/26 | 1,105 | 1,122 | 1,062 | 1,077 | 127,300 |
| 2017/04/25 | 1,080 | 1,162 | 1,075 | 1,090 | 187,900 |
| 2017/04/24 | 1,055 | 1,127 | 1,030 | 1,070 | 286,900 |
| 2017/04/21 | 988 | 1,079 | 962 | 1,079 | 292,000 |
| 2017/04/20 | 925 | 1,017 | 925 | 978 | 196,100 |
| 2017/04/19 | 925 | 933 | 915 | 920 | 56,400 |
| 2017/04/18 | 909 | 930 | 889 | 925 | 91,100 |
| 2017/04/17 | 890 | 905 | 870 | 903 | 93,500 |
| 2017/04/14 | 827 | 869 | 825 | 869 | 37,800 |
| 2017/04/13 | 834 | 856 | 813 | 848 | 52,800 |
| 2017/04/12 | 860 | 860 | 835 | 848 | 54,200 |
| 2017/04/11 | 885 | 890 | 859 | 872 | 80,400 |
| 2017/04/10 | 836 | 900 | 832 | 885 | 145,700 |
| 2017/04/07 | 801 | 830 | 801 | 829 | 60,500 |
| 2017/04/06 | 818 | 818 | 801 | 804 | 86,700 |
| 2017/04/05 | 790 | 820 | 787 | 803 | 108,000 |
| 2017/04/04 | 755 | 793 | 750 | 760 | 56,700 |
| 2017/04/03 | 830 | 830 | 755 | 766 | 100,200 |
| 2017/03/31 | 830 | 843 | 800 | 821 | 194,200 |
| 2017/03/30 | 829 | 864 | 820 | 846 | 255,100 |
| 2017/03/29 | 818 | 834 | 800 | 821 | 76,600 |
| 2017/03/28 | 798 | 840 | 795 | 803 | 253,200 |
| 2017/03/27 | 781 | 781 | 766 | 768 | 26,700 |
| 2017/03/24 | 789 | 789 | 774 | 775 | 56,700 |
| 2017/03/23 | 772 | 791 | 758 | 788 | 53,700 |
| 2017/03/22 | 777 | 786 | 765 | 775 | 58,700 |
| 2017/03/21 | 778 | 792 | 777 | 782 | 85,800 |
| 2017/03/17 | 789 | 794 | 756 | 777 | 147,800 |
| 2017/03/16 | 721 | 774 | 721 | 765 | 133,000 |
| 2017/03/15 | 729 | 729 | 701 | 711 | 124,800 |
| 2017/03/14 | 747 | 747 | 710 | 729 | 114,500 |
| 2017/03/13 | 778 | 779 | 747 | 750 | 69,400 |
| 2017/03/10 | 786 | 791 | 771 | 777 | 40,800 |
| 2017/03/09 | 777 | 778 | 761 | 774 | 57,600 |
| 2017/03/08 | 785 | 790 | 769 | 784 | 88,700 |
| 2017/03/07 | 800 | 806 | 780 | 792 | 68,700 |
| 2017/03/06 | 813 | 820 | 800 | 810 | 55,300 |
| 2017/03/03 | 815 | 837 | 813 | 815 | 70,400 |
| 2017/03/02 | 825 | 831 | 810 | 822 | 127,600 |
| 2017/03/01 | 853 | 855 | 810 | 833 | 98,200 |
| 2017/02/28 | 907 | 907 | 830 | 850 | 171,000 |
| 2017/02/27 | 928 | 928 | 905 | 912 | 24,100 |
| 2017/02/24 | 901 | 949 | 899 | 916 | 58,900 |
| 2017/02/24 | 1 -> 4.00 分割 | ||||
| 2017/02/23 | 3,600 | 3,620 | 3,555 | 3,615 | 11,100 |
| 2017/02/22 | 3,650 | 3,655 | 3,590 | 3,615 | 20,400 |
| 2017/02/21 | 3,695 | 3,700 | 3,660 | 3,700 | 5,900 |
| 2017/02/20 | 3,690 | 3,690 | 3,630 | 3,670 | 10,400 |
| 2017/02/17 | 3,710 | 3,750 | 3,605 | 3,690 | 22,600 |
| 2017/02/16 | 3,690 | 3,785 | 3,650 | 3,780 | 17,900 |
| 2017/02/15 | 3,845 | 3,855 | 3,600 | 3,695 | 54,900 |
| 2017/02/14 | 3,655 | 3,845 | 3,655 | 3,800 | 37,600 |
| 2017/02/13 | 3,575 | 3,645 | 3,550 | 3,645 | 21,800 |
| 2017/02/10 | 3,485 | 3,545 | 3,465 | 3,545 | 20,200 |
| 2017/02/09 | 3,350 | 3,480 | 3,350 | 3,475 | 17,900 |
| 2017/02/08 | 3,390 | 3,390 | 3,325 | 3,345 | 15,900 |
| 2017/02/07 | 3,400 | 3,410 | 3,340 | 3,395 | 13,600 |
| 2017/02/06 | 3,430 | 3,450 | 3,370 | 3,430 | 16,800 |
| 2017/02/03 | 3,305 | 3,460 | 3,305 | 3,450 | 33,800 |
| 2017/02/02 | 3,345 | 3,365 | 3,300 | 3,300 | 31,700 |
| 2017/02/01 | 3,300 | 3,385 | 3,300 | 3,345 | 23,500 |
| 2017/01/31 | 3,340 | 3,350 | 3,260 | 3,325 | 18,700 |
| 2017/01/30 | 3,360 | 3,360 | 3,255 | 3,300 | 37,600 |
| 2017/01/27 | 3,490 | 3,490 | 3,185 | 3,190 | 115,800 |
| 2017/01/26 | 3,030 | 3,030 | 2,981 | 3,000 | 12,200 |
| 2017/01/25 | 2,912 | 3,030 | 2,903 | 3,030 | 31,400 |
| 2017/01/24 | 2,865 | 2,908 | 2,783 | 2,908 | 8,500 |
| 2017/01/23 | 2,792 | 2,880 | 2,792 | 2,865 | 6,200 |
| 2017/01/20 | 2,819 | 2,884 | 2,700 | 2,785 | 13,300 |
| 2017/01/19 | 2,840 | 2,869 | 2,823 | 2,827 | 5,300 |
| 2017/01/18 | 2,850 | 2,850 | 2,813 | 2,840 | 2,100 |
| 2017/01/17 | 2,867 | 2,867 | 2,830 | 2,850 | 3,400 |
| 2017/01/16 | 2,865 | 2,890 | 2,820 | 2,867 | 3,600 |
| 2017/01/13 | 2,802 | 2,890 | 2,796 | 2,861 | 13,000 |
| 2017/01/12 | 2,831 | 2,869 | 2,811 | 2,817 | 21,100 |
| 2017/01/11 | 2,934 | 2,960 | 2,850 | 2,854 | 38,900 |
| 2017/01/10 | 2,840 | 2,902 | 2,800 | 2,875 | 39,300 |
| 2017/01/06 | 2,768 | 2,775 | 2,713 | 2,750 | 13,900 |
| 2017/01/05 | 2,750 | 2,800 | 2,738 | 2,768 | 18,500 |
| 2017/01/04 | 2,800 | 2,800 | 2,710 | 2,740 | 13,100 |